ZetaChain Historical Data

ZETA Page 3
Download
Date Close Price change Market cap Trading volume
Jan 13, 2026 $ 0.0825
+8.30%
$ 100.43 million $ 8.38 million
Jan 12, 2026 $ 0.0761
-0.45%
$ 92.73 million $ 3.99 million
Jan 11, 2026 $ 0.0765
-2.11%
$ 93.14 million $ 8.25 million
Jan 10, 2026 $ 0.0781
+2.92%
$ 95.16 million $ 12.13 million
Jan 9, 2026 $ 0.0759
-0.90%
$ 92.46 million $ 4.01 million
Jan 8, 2026 $ 0.0766
-1.10%
$ 93.3 million $ 3.94 million
Jan 7, 2026 $ 0.0774
-4.30%
$ 94.26 million $ 4.59 million
Jan 6, 2026 $ 0.0809
+1.46%
$ 98.55 million $ 8.77 million
Jan 5, 2026 $ 0.0798
+3.42%
$ 97.15 million $ 6.11 million
Jan 4, 2026 $ 0.0771
+3.69%
$ 93.93 million $ 4.18 million
Jan 3, 2026 $ 0.0744
-0.72%
$ 90.59 million $ 3.51 million
Jan 2, 2026 $ 0.0749
+4.89%
$ 87.6 million $ 5.59 million
Jan 1, 2026 $ 0.0714
+5.83%
$ 83.52 million $ 3.01 million
Dec 31, 2025 $ 0.0678
-7.13%
$ 78.96 million $ 5.69 million
Dec 30, 2025 $ 0.0715
+4.69%
$ 85.34 million $ 11.42 million
Dec 29, 2025 $ 0.0686
-2.14%
$ 79.91 million $ 4.72 million
Dec 28, 2025 $ 0.0701
-1.95%
$ 81.95 million $ 4.11 million
Dec 27, 2025 $ 0.0702
+2.50%
$ 83.58 million $ 2.84 million
Dec 26, 2025 $ 0.0686
+2.02%
$ 80.09 million $ 3.97 million
Dec 25, 2025 $ 0.0682
+0.17%
$ 78.63 million $ 7.89 million
Dec 24, 2025 $ 0.0685
+1.02%
$ 79.64 million $ 4.68 million
Dec 23, 2025 $ 0.0678
-5.18%
$ 79.3 million $ 10.86 million
Dec 22, 2025 $ 0.0714
-0.65%
$ 83.6 million $ 4.64 million
Dec 21, 2025 $ 0.0718
-3.01%
$ 84.01 million $ 2.69 million
Dec 20, 2025 $ 0.074
+1.32%
$ 86.5 million $ 2.01 million
Dec 19, 2025 $ 0.0732
+7.48%
$ 85.38 million $ 4.09 million
Dec 18, 2025 $ 0.0683
-3.65%
$ 79.63 million $ 4.83 million
Dec 17, 2025 $ 0.071
-5.68%
$ 82.93 million $ 3.97 million
Dec 16, 2025 $ 0.0752
-0.05%
$ 87.97 million $ 5.29 million
Dec 15, 2025 $ 0.0747
-4.04%
$ 87.97 million $ 4.48 million
Dec 14, 2025 $ 0.078
-4.45%
$ 90.97 million $ 2.34 million
Dec 13, 2025 $ 0.0817
+0.49%
$ 95.54 million $ 1.77 million
Dec 12, 2025 $ 0.0813
-1.70%
$ 95.12 million $ 3.18 million
Dec 11, 2025 $ 0.0827
-3.66%
$ 96.76 million $ 4.84 million
Dec 10, 2025 $ 0.0859
-3.40%
$ 100.44 million $ 3.88 million
Dec 9, 2025 $ 0.0889
+4.40%
$ 103.96 million $ 4.07 million
Dec 8, 2025 $ 0.0852
+1.45%
$ 99.59 million $ 3.19 million
Dec 7, 2025 $ 0.0839
-2.96%
$ 94.05 million $ 3.37 million
Dec 6, 2025 $ 0.0865
+2.47%
$ 96.94 million $ 2.21 million
Dec 5, 2025 $ 0.0844
-3.84%
$ 94.61 million $ 3.79 million
Dec 4, 2025 $ 0.0878
-2.68%
$ 98.39 million $ 3.84 million
Dec 3, 2025 $ 0.0902
+2.76%
$ 101.26 million $ 5.28 million
Dec 2, 2025 $ 0.0878
+5.57%
$ 98.39 million $ 5.66 million
Dec 1, 2025 $ 0.0832
-6.41%
$ 93.2 million $ 7.18 million
Nov 30, 2025 $ 0.0901
+1.33%
$ 99.58 million $ 4.07 million
Nov 29, 2025 $ 0.0889
-2.90%
$ 99.7 million $ 3.31 million
Nov 28, 2025 $ 0.0917
-2.26%
$ 102.58 million $ 8.19 million
Nov 27, 2025 $ 0.0935
+1.82%
$ 105.07 million $ 6.08 million
Nov 26, 2025 $ 0.0919
+0.55%
$ 102.93 million $ 5.73 million
Nov 25, 2025 $ 0.0912
+0.46%
$ 102.44 million $ 5.89 million